KabuInsight

Ｈ．Ｕ．グループホールディングス

4544
プライム/サービス業/H.U. Group Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,031.03,114.03,001.03,058.0-18.0-0.59%446,800
2026-03-123,097.03,125.03,052.03,076.0+5.0+0.16%351,100
2026-03-113,188.03,199.03,071.03,071.0-115.0-3.61%293,600
2026-03-103,200.03,211.03,171.03,186.0+19.0+0.60%211,300
2026-03-093,240.03,269.03,147.03,167.0-143.0-4.32%332,600
2026-03-063,285.03,324.03,240.03,310.0-8.0-0.24%245,500
2026-03-053,360.03,398.03,311.03,318.0+4.0+0.12%271,000
2026-03-043,286.03,349.03,258.03,314.0-42.0-1.25%457,000
2026-03-033,308.03,379.03,258.03,356.0+25.0+0.75%349,900
2026-03-023,355.03,379.03,323.03,331.0-27.0-0.80%216,800
2026-02-273,350.03,368.03,328.03,358.0+65.0+1.97%231,800
2026-02-263,259.03,330.03,245.03,293.0+34.0+1.04%256,500
2026-02-253,214.03,268.03,180.03,259.0+79.0+2.48%374,200
2026-02-243,208.03,223.03,171.03,180.0-10.0-0.31%206,600
2026-02-203,212.03,232.03,174.03,190.0-81.0-2.48%220,100
2026-02-193,267.03,326.03,240.03,271.0+34.0+1.05%264,700
2026-02-183,230.03,259.03,211.03,237.0+43.0+1.35%181,900
2026-02-173,203.03,215.03,168.03,194.0-6.0-0.19%233,200
2026-02-163,195.03,219.03,163.03,200.0+44.0+1.39%239,700
2026-02-133,180.03,195.03,088.03,156.0-46.0-1.44%348,200
2026-02-123,166.03,230.03,158.03,202.0+14.0+0.44%385,800
2026-02-103,172.03,238.03,111.03,188.0-84.0-2.57%474,000
2026-02-093,285.03,328.03,147.03,272.0+59.0+1.84%512,500
2026-02-063,242.03,244.03,208.03,213.0-29.0-0.89%175,500
2026-02-053,236.03,290.03,236.03,242.0+16.0+0.50%182,200
2026-02-043,200.03,239.03,180.03,226.0-15.0-0.46%208,400
2026-02-033,216.03,263.03,202.03,241.0+37.0+1.15%195,300
2026-02-023,221.03,265.03,189.03,204.0-6.0-0.19%231,900
2026-01-303,169.03,231.03,147.03,210.0+56.0+1.78%238,700
2026-01-293,152.03,189.03,128.03,154.0-59.0-1.84%173,500
2026-01-283,233.03,250.03,199.03,213.0-61.0-1.86%230,300
2026-01-273,280.03,319.03,263.03,274.0+2.0+0.06%176,100
2026-01-263,259.03,282.03,237.03,272.0-50.0-1.51%215,600
2026-01-233,307.03,345.03,300.03,322.0+23.0+0.70%154,800
2026-01-223,370.03,390.03,299.03,299.0-51.0-1.52%317,300
2026-01-213,356.03,368.03,288.03,350.0-39.0-1.15%254,300
2026-01-203,369.03,413.03,347.03,389.0+46.0+1.38%226,100
2026-01-193,350.03,359.03,295.03,343.0-35.0-1.04%152,300
2026-01-163,430.03,435.03,366.03,378.0-57.0-1.66%166,100
2026-01-153,480.03,483.03,426.03,435.0-47.0-1.35%212,900
2026-01-143,500.03,527.03,470.03,482.0-12.0-0.34%177,700
2026-01-133,514.03,578.03,463.03,494.0+8.0+0.23%327,500
2026-01-093,453.03,512.03,436.03,486.0+25.0+0.72%245,700
2026-01-083,459.03,474.03,434.03,461.0+2.0+0.06%114,400
2026-01-073,445.03,472.03,427.03,459.0+4.0+0.12%165,300
2026-01-063,418.03,476.03,404.03,455.0+34.0+0.99%177,800
2026-01-053,397.03,446.03,390.03,421.0+39.0+1.15%195,100
2025-12-303,408.03,414.03,366.03,382.0-56.0-1.63%120,800
2025-12-293,467.03,467.03,403.03,438.0-34.0-0.98%173,700
2025-12-263,445.03,494.03,445.03,472.0+31.0+0.90%223,600
2025-12-253,389.03,468.03,387.03,441.0+65.0+1.93%199,100
2025-12-243,381.03,420.03,364.03,376.0+12.0+0.36%204,500
2025-12-233,327.03,398.03,319.03,364.0+72.0+2.19%231,200
2025-12-223,266.03,311.03,254.03,292.0-3.0-0.09%252,300
2025-12-193,246.03,305.03,241.03,295.0+50.0+1.54%190,400
2025-12-183,243.03,261.03,206.03,245.0+44.0+1.37%201,000
2025-12-173,260.03,278.03,191.03,201.0-54.0-1.66%220,700
2025-12-163,288.03,288.03,255.03,255.0-39.0-1.18%197,200
2025-12-153,320.03,327.03,242.03,294.0-25.0-0.75%334,100
2025-12-123,230.03,335.03,230.03,319.0+19.0+0.58%326,300
2025-12-113,369.03,394.03,300.03,300.0-69.0-2.05%264,700
2025-12-103,400.03,408.03,362.03,369.0-47.0-1.38%176,900
2025-12-093,419.03,439.03,370.03,416.0-3.0-0.09%160,800
2025-12-083,437.03,464.03,419.03,419.0+10.0+0.29%162,500
2025-12-053,410.03,425.03,373.03,409.0-1.0-0.03%197,300
2025-12-043,380.03,421.03,362.03,410.0+13.0+0.38%237,900
2025-12-033,400.03,425.03,369.03,397.0-5.0-0.15%376,400
2025-12-023,457.03,472.03,402.03,402.0-91.0-2.61%266,300
2025-12-013,630.03,650.03,489.03,493.0-157.0-4.30%278,500
2025-11-283,683.03,703.03,647.03,650.0-34.0-0.92%174,600
2025-11-273,658.03,709.03,646.03,684.0+34.0+0.93%221,700
2025-11-263,680.03,690.03,634.03,650.0+8.0+0.22%276,000
2025-11-253,675.03,689.03,629.03,642.0-9.0-0.25%253,000
2025-11-213,646.03,680.03,617.03,651.0+12.0+0.33%199,500
2025-11-203,604.03,660.03,604.03,639.0+38.0+1.06%188,300
2025-11-193,607.03,645.03,571.03,601.0-6.0-0.17%200,100
2025-11-183,665.03,682.03,605.03,607.0-57.0-1.56%200,300
2025-11-173,667.03,692.03,611.03,664.0+14.0+0.38%214,000
2025-11-143,615.03,663.03,609.03,650.0+35.0+0.97%198,600
2025-11-133,632.03,713.03,607.03,615.0-26.0-0.71%324,200
2025-11-123,694.03,741.03,575.03,641.0-151.0-3.98%582,200
2025-11-113,900.03,933.03,560.03,792.0-131.0-3.34%502,900
2025-11-103,932.03,954.03,896.03,923.0+1.0+0.03%189,200
2025-11-073,889.03,925.03,845.03,922.0+23.0+0.59%122,900
2025-11-063,890.03,939.03,890.03,899.0-2.0-0.05%203,900
2025-11-053,902.03,927.03,845.03,901.0-1.0-0.03%148,400
2025-11-043,800.03,912.03,791.03,902.0+142.0+3.78%270,500
2025-10-313,787.03,800.03,725.03,760.0-13.0-0.34%156,900
2025-10-303,745.03,793.03,733.03,773.0+40.0+1.07%444,600
2025-10-293,850.03,875.03,714.03,733.0-142.0-3.66%255,000
2025-10-283,900.03,916.03,863.03,875.0-62.0-1.57%154,400
2025-10-273,936.03,970.03,929.03,937.0+1.0+0.03%208,200
2025-10-243,900.03,936.03,882.03,936.0+14.0+0.36%158,600
2025-10-233,964.03,979.03,900.03,922.0-42.0-1.06%169,300
2025-10-223,904.03,975.03,904.03,964.0+39.0+0.99%317,300
2025-10-213,945.03,980.03,876.03,925.0-22.0-0.56%397,800
2025-10-204,000.04,093.03,901.03,947.0+218.0+5.85%797,200
2025-10-173,707.03,759.03,700.03,729.0+22.0+0.59%204,500
2025-10-163,721.03,747.03,679.03,707.0+14.0+0.38%217,100
2025-10-153,685.03,786.03,648.03,693.0+64.0+1.76%302,800
2025-10-143,656.03,674.03,595.03,629.0-69.0-1.87%322,300
2025-10-103,703.03,711.03,659.03,698.0-31.0-0.83%200,900
2025-10-093,714.03,755.03,690.03,729.0-3.0-0.08%235,900
2025-10-083,737.03,816.03,732.03,732.0+33.0+0.89%206,600
2025-10-073,636.03,718.03,596.03,699.0+72.0+1.99%461,500
2025-10-063,555.03,629.03,528.03,627.0+103.0+2.92%332,900
2025-10-033,478.03,547.03,457.03,524.0+46.0+1.32%339,500
2025-10-023,405.03,479.03,383.03,478.0+46.0+1.34%420,000
2025-10-013,378.03,440.03,352.03,432.0+17.0+0.50%369,900
2025-09-303,439.03,444.03,390.03,415.0-24.0-0.70%226,800
2025-09-293,420.03,455.03,391.03,439.0-73.0-2.08%225,000
2025-09-263,453.03,530.03,450.03,512.0-11.0-0.31%323,800
2025-09-253,490.03,533.03,477.03,523.0+33.0+0.95%191,100
2025-09-243,500.03,531.03,486.03,490.0+5.0+0.14%215,500
2025-09-223,466.03,494.03,455.03,485.0+2.0+0.06%222,800
2025-09-193,490.03,517.03,463.03,483.0-34.0-0.97%349,800
2025-09-183,472.03,539.03,461.03,517.0-17.0-0.48%408,900
2025-09-173,400.03,559.03,390.03,534.0+147.0+4.34%763,200
2025-09-163,815.03,823.03,366.03,387.0-462.0-12.00%1,423,100
2025-09-123,867.03,867.03,825.03,849.0——174,100

直近120営業日分を表示